First Trust Small Cap Growth AlphaDEX Fund Historical Stock Prices

(ETF)
FYC 
$28.86
*  
0.14
0.48%
Get FYC Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading FYC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  28.85  28.95  28.651  28.86 8,769
07/28/2014 28.95 28.95 28.651 28.86 8,769
07/25/2014 28.93 29 28.93 29 1,036
07/24/2014 29.38 29.38 29.1435 29.1606 3,498
07/23/2014 29.33 29.46 29.22 29.27 4,601
07/22/2014 29.2385 29.4072 29.2385 29.2894 3,466
07/21/2014 28.89 29.0362 28.85 29.0362 6,136
07/18/2014 28.86 29.2 28.81 29.1337 3,228
07/17/2014 29.06 29.06 28.6601 28.6601 6,232
07/16/2014 29.39 29.39 29.104 29.137 5,409
07/15/2014 29.58 29.58 29.08 29.2682 5,874
07/14/2014 29.56 29.56 29.5108 29.5125 3,159
07/11/2014 29.48 29.48 29.24 29.24 1,216
07/10/2014 29.16 29.53 29.0913 29.473 7,186
07/09/2014 29.83 29.83 29.58 29.6967 6,755
07/08/2014 29.768 29.81 29.52 29.74 3,444
07/07/2014 30.57 30.57 30.07 30.13 8,462
07/03/2014 30.55 30.68 30.4 30.56 13,149
07/02/2014 30.56 30.62 30.3962 30.3962 4,843
07/01/2014 30.2 30.65 30.2 30.56 29,538
06/30/2014 29.92 30.14 29.91 30.14 13,554
06/27/2014 29.91 29.98 29.89 29.92 4,390
06/26/2014 29.6 29.8 29.6 29.73 2,032
06/25/2014 29.37 29.85 29.37 29.85 8,569
06/24/2014 30.05 30.0725 29.7099 29.7199 2,134
06/23/2014 30.06 30.06 29.79 29.84 3,489
06/20/2014 29.72 29.97 29.72 29.97 10,311
06/19/2014 29.83 29.86 29.674 29.7501 7,940
06/18/2014 29.57 29.69 29.44 29.68 48,311
06/17/2014 29.27 29.6556 29.27 29.536 5,616
06/16/2014 29.2024 29.3496 29.2024 29.29 4,566
06/13/2014 29.2 29.33 29.04 29.21 2,253
06/12/2014 29.76 29.76 29.09 29.1 3,688
06/11/2014 29.394 29.394 29.2917 29.384 3,123
06/10/2014 29.54 29.55 29.3 29.4022 9,074
06/09/2014 29.48 29.68 29.48 29.5708 8,061
06/06/2014 29.3 29.34 29.26 29.2895 11,429
06/05/2014 28.54 29.12 28.5225 29.11 34,658
06/04/2014 28.2 28.56 28.2 28.56 8,508
06/03/2014 28.2 28.4304 28.114 28.43 8,037
06/02/2014 28.43 28.44 28.11 28.44 2,681
05/30/2014 28.75 28.75 28.43 28.43 4,799
05/29/2014 28.65 28.702 28.541 28.702 4,203
05/28/2014 28.553 28.62 28.441 28.53 7,480
05/27/2014 28.38 28.75 28.38 28.75 3,791
05/23/2014 28.06 28.228 28.06 28.228 432
05/22/2014 27.85 28.05 27.7 28.0194 4,096
05/21/2014 27.68 27.7865 27.45 27.7204 3,254
05/20/2014 27.74 27.74 27.38 27.545 5,528
05/19/2014 27.47 27.99 27.47 27.8899 18,925
05/16/2014 27.45 27.61 27.24 27.6055 51,164
05/15/2014 27.53 27.53 27.03 27.41 23,223
05/14/2014 27.87 28.06 27.591 27.6 11,804
05/13/2014 28.461 28.51 28.2 28.2043 3,443
05/12/2014 28.15 28.5899 28.15 28.562 7,697
05/09/2014 27.57 27.85 27.47 27.84 10,510
05/08/2014 28.01 28.3499 27.78 27.8 7,190
05/07/2014 27.69 28.05 27.69 28.05 4,204
05/06/2014 28.21 28.39 27.96 28.02 25,354
05/05/2014 28.2 28.55 28.2 28.55 4,159
05/02/2014 28.45 28.68 28.09 28.53 5,891
05/01/2014 28.4063 28.7093 28.16 28.2694 6,396
04/30/2014 28.13 28.52 28.0096 28.43 10,156
04/29/2014 28.413 28.45 28.25 28.25 1,449
04/28/2014 28.49 28.54 27.907 28.06 12,653
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?